Dark

MGRX
Mangoceuticals, Inc. Common Stock
stock NASDAQ

At Close

Mar 10, 2026 3:59:30 PM EDT

0.3452USD-0.461%(-0.0016)1,156,992

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Mar 11, 2026 9:12:30 AM EDT

0.3498USD-0.653%(-0.0023)6,135

After-hours

Mar 10, 2026 4:46:30 PM EDT

0.3451USD-0.029%(-0.0001)8,928

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-10	0.334000	0.365000	0.331100	0.3521	+1.528%	1,156,992	0.000%
2026-03-09	0.402000	0.402000	0.335000	0.3468	-7.024%	7,828,060	+1.528%
2026-03-06	0.348000	0.373000	0.335100	0.3730	+0.269%	22,873,535	-5.603%
2026-03-05	0.372100	0.404599	0.372000	0.3720	-2.948%	535,197	-5.349%
2026-03-04	0.380000	0.410000	0.380000	0.3833	-5.568%	732,323	-8.140%
2026-03-03	0.474500	0.501000	0.383300	0.4059	-18.917%	1,909,352	-13.254%
2026-03-02	0.492000	0.529999	0.492000	0.5006	-6.430%	846,146	-29.664%
2026-02-27	0.503400	0.548000	0.500100	0.5350	+3.083%	1,887,413	-34.187%
2026-02-26	0.516300	0.520000	0.483500	0.5190	+3.800%	1,747,667	-32.158%
2026-02-25	0.487500	0.520100	0.480100	0.5000	-4.489%	1,886,124	-29.580%
2026-02-24	0.475000	0.528400	0.475000	0.5235	-3.945%	3,640,639	-32.741%
2026-02-23	0.515000	0.553490	0.466700	0.5450	+2.830%	11,706,326	-35.394%
2026-02-20	0.623500	0.688990	0.478200	0.5300	+48.835%	349,214,525	-33.566%
2026-02-19	0.356500	0.368400	0.350000	0.3561	-1.083%	7,960,352	-1.123%
2026-02-18	0.390000	0.393900	0.356400	0.3600	-5.263%	186,122	-2.194%
2026-02-17	0.408000	0.408000	0.371700	0.3800	-4.040%	93,220	-7.342%
2026-02-13	0.390900	0.410000	0.390000	0.3960	+0.304%	85,766	-11.086%
2026-02-12	0.373800	0.451000	0.373800	0.3948	+3.895%	279,486	-10.816%
2026-02-11	0.400000	0.400000	0.358100	0.3800	+0.264%	162,089	-7.342%
2026-02-10	0.381200	0.437000	0.379000	0.3790	0.000%	198,572	-7.098%
2026-02-09	0.374600	0.420000	0.371000	0.3790	-0.785%	195,398	-7.098%
2026-02-06	0.366000	0.408000	0.352000	0.3820	+12.320%	206,141	-7.827%
2026-02-05	0.345200	0.430200	0.340100	0.3401	-4.439%	249,121	+3.528%
2026-02-04	0.406000	0.427700	0.351000	0.3559	-8.977%	194,122	-1.068%
2026-02-03	0.405000	0.428700	0.372550	0.3910	-8.815%	284,778	-9.949%
2026-02-02	0.367200	0.471500	0.350000	0.4288	+18.781%	1,733,224	-17.887%
2026-01-30	0.386000	0.400000	0.351300	0.3610	-4.040%	473,863	-2.465%
2026-01-29	0.438000	0.438000	0.371000	0.3762	-12.573%	412,735	-6.406%
2026-01-28	0.455800	0.465590	0.430300	0.4303	-5.262%	163,181	-18.173%
2026-01-27	0.480000	0.496900	0.449200	0.4542	-1.688%	304,998	-22.479%
2026-01-26	0.530000	0.530000	0.441500	0.4620	-9.818%	660,437	-23.788%
2026-01-23	0.568000	0.568200	0.512300	0.5123	-4.600%	237,555	-31.271%
2026-01-22	0.558000	0.596620	0.505400	0.5370	-2.452%	534,470	-34.432%
2026-01-21	0.618000	0.658700	0.523000	0.5505	-9.990%	630,391	-36.040%
2026-01-20	0.607700	0.664400	0.600000	0.6116	-2.144%	173,900	-42.430%
2026-01-16	0.699000	0.700000	0.625000	0.6250	-5.888%	406,251	-43.664%
2026-01-15	0.719500	0.796400	0.656900	0.6641	-3.037%	517,624	-46.981%
2026-01-14	0.720000	0.753000	0.681000	0.6849	-2.989%	212,691	-48.591%
2026-01-13	0.770201	0.804900	0.700000	0.7060	-10.064%	367,064	-50.127%
2026-01-12	0.800000	0.829500	0.770000	0.7850	+0.641%	308,961	-55.146%
2026-01-09	0.947700	0.959900	0.771700	0.7800	-21.403%	421,980	-54.859%
2026-01-08	0.842400	1.030000	0.840001	0.9924	+12.965%	1,192,183	-64.520%
2026-01-07	0.877100	0.902200	0.840000	0.8785	+1.093%	526,850	-59.920%
2026-01-06	0.839500	0.880000	0.800700	0.8690	+4.825%	352,977	-59.482%
2026-01-05	0.867400	0.868800	0.773300	0.8290	-2.859%	292,792	-57.527%
2026-01-02	0.740000	0.899650	0.720100	0.8534	+15.324%	697,274	-58.742%
2025-12-31	0.655000	0.743600	0.653300	0.7400	+11.985%	413,565	-52.419%
2025-12-30	0.655100	0.720000	0.655100	0.6608	+0.517%	306,559	-46.716%
2025-12-29	0.710400	0.744150	0.650000	0.6574	-7.759%	519,811	-46.441%
2025-12-26	0.720000	0.770000	0.703210	0.7127	-7.442%	478,424	-50.596%
2025-12-24	0.753600	0.770000	0.730000	0.7700	-0.607%	180,671	-54.273%
2025-12-23	0.799000	0.800000	0.720200	0.7747	-1.060%	810,895	-54.550%
2025-12-22	0.713100	0.980000	0.700000	0.7830	+9.818%	5,057,878	-55.032%
2025-12-19	1.040000	1.070000	0.524100	0.7130	-45.573%	9,959,681	-50.617%
2025-12-18	1.175000	1.380000	1.170000	1.3100	+7.377%	1,149,661	-73.122%
2025-12-17	1.210000	1.250000	1.119900	1.2200	+1.667%	521,857	-71.139%
2025-12-16	1.150000	1.259900	1.130000	1.2000	+5.263%	397,206	-70.658%
2025-12-15	1.181900	1.181900	1.115000	1.1400	+0.885%	320,290	-69.114%
2025-12-12	1.130000	1.150000	1.090000	1.1300	0.000%	184,670	-68.841%
2025-12-11	1.100000	1.150000	1.070000	1.1300	+2.727%	124,832	-68.841%
2025-12-10	1.220000	1.220000	1.090000	1.1000	-9.836%	182,176	-67.991%
2025-12-09	1.120000	1.220000	1.097800	1.2200	+7.965%	314,071	-71.139%
2025-12-08	1.070000	1.130000	1.065000	1.1300	+2.727%	134,987	-68.841%
2025-12-05	1.200000	1.200000	1.060000	1.1000	-6.780%	241,447	-67.991%
2025-12-04	1.240000	1.240000	1.145500	1.1800	-4.065%	155,418	-70.161%
2025-12-03	1.140000	1.240000	1.114800	1.2300	+6.034%	373,497	-71.374%
2025-12-02	1.010000	1.250000	1.000000	1.1600	+16.442%	908,710	-69.647%
2025-12-01	1.040000	1.070000	0.984400	0.9962	-10.252%	312,604	-64.656%
2025-11-28	1.090000	1.110000	1.050100	1.1100	+3.738%	293,043	-68.279%
2025-11-26	1.100000	1.100000	1.040000	1.0700	-2.727%	169,129	-67.093%
2025-11-25	1.110000	1.140000	1.080000	1.1000	-4.348%	118,131	-67.991%
2025-11-24	1.030000	1.160000	1.030000	1.1500	+2.679%	228,997	-69.383%
2025-11-21	1.110000	1.120000	1.015000	1.1200	-1.754%	308,775	-68.563%
2025-11-20	1.220000	1.250000	1.110000	1.1400	-8.065%	460,360	-69.114%
2025-11-19	1.220000	1.279900	1.180000	1.2400	-3.125%	488,541	-71.605%
2025-11-18	1.130000	1.310000	1.130000	1.2800	+1.587%	474,011	-72.492%
2025-11-17	1.360000	1.390000	1.180000	1.2600	-14.865%	869,374	-72.056%
2025-11-14	1.130000	1.489900	1.130000	1.4800	+24.370%	3,815,762	-76.209%
2025-11-13	2.170000	2.280000	0.980000	1.1900	-32.386%	68,134,899	-70.412%
2025-11-12	1.830000	1.910000	1.720000	1.7600	+2.326%	182,889	-79.994%
2025-11-11	1.800000	1.855500	1.640000	1.7200	-17.703%	711,117	-79.529%
2025-11-10	2.240000	2.410000	2.030000	2.0900	-5.430%	590,263	-83.153%
2025-11-07	1.850000	2.240000	1.720000	2.2100	+20.109%	274,085	-84.068%
2025-11-06	1.780000	1.950000	1.680000	1.8400	+2.222%	424,955	-80.864%
2025-11-05	1.800000	1.880000	1.760000	1.8000	0.000%	213,354	-80.439%
2025-11-04	1.870000	1.910000	1.740000	1.8000	-3.226%	191,663	-80.439%
2025-11-03	2.080000	2.080000	1.830000	1.8600	-10.577%	264,519	-81.070%
2025-10-31	2.050000	2.136400	1.980000	2.0800	+1.463%	191,020	-83.072%
2025-10-30	2.120000	2.156600	2.020000	2.0500	-5.963%	150,656	-82.824%
2025-10-29	2.070000	2.280000	2.000000	2.1800	+5.314%	267,002	-83.849%
2025-10-28	2.180000	2.210000	2.030000	2.0700	-3.271%	278,941	-82.990%
2025-10-27	2.290000	2.400000	2.140000	2.1400	-8.155%	423,227	-83.547%
2025-10-24	2.340000	2.500000	2.270000	2.3300	+0.431%	192,576	-84.888%
2025-10-23	2.330000	2.385000	2.230000	2.3200	-2.110%	183,928	-84.823%
2025-10-22	2.720000	2.750000	2.300000	2.3700	-13.504%	285,539	-85.143%
2025-10-21	2.350000	2.750000	2.200000	2.7400	+14.167%	446,469	-87.150%
2025-10-20	2.420000	2.631900	2.350000	2.4000	+0.418%	379,912	-85.329%
2025-10-17	2.450000	2.490000	2.350000	2.3900	-2.846%	251,839	-85.268%
2025-10-16	2.530000	2.590000	2.390000	2.4600	-3.150%	219,012	-85.687%
2025-10-15	2.650000	2.650000	2.440000	2.5400	-3.053%	222,015	-86.138%
2025-10-14	2.550000	2.620000	2.410000	2.6200	+3.557%	390,952	-86.561%
2025-10-13	2.210000	2.600000	2.150000	2.5300	+15.000%	335,984	-86.083%
2025-10-10	2.310000	2.355000	2.080000	2.2000	+1.382%	374,259	-83.995%
2025-10-09	2.250000	2.448500	2.140000	2.1700	-8.439%	237,958	-83.774%
2025-10-08	2.460000	2.490000	2.240000	2.3700	-1.660%	272,973	-85.143%
2025-10-07	2.590000	2.610000	2.370000	2.4100	-6.226%	300,210	-85.390%
2025-10-06	2.170000	2.570000	2.160000	2.5700	+13.216%	356,161	-86.300%
2025-10-03	2.200000	2.445000	2.160000	2.2700	+3.653%	265,465	-84.489%
2025-10-02	2.090000	2.250000	2.000000	2.1900	+3.791%	242,746	-83.922%
2025-10-01	2.200000	2.250000	2.000000	2.1100	-3.653%	223,450	-83.313%
2025-09-30	2.100000	2.240000	2.060000	2.1900	+3.791%	137,160	-83.922%
2025-09-29	2.160000	2.190000	2.090000	2.1100	-2.315%	155,876	-83.313%
2025-09-26	2.190000	2.250000	2.040000	2.1600	-4.000%	162,712	-83.699%
2025-09-25	2.280000	2.384300	2.160000	2.2500	-7.407%	189,609	-84.351%
2025-09-24	2.320000	2.451300	2.140000	2.4300	+7.048%	197,395	-85.510%
2025-09-23	2.590000	2.660200	2.210000	2.2700	-11.673%	123,494	-84.489%
2025-09-22	2.180000	2.600000	2.180000	2.5700	+14.222%	231,594	-86.300%
2025-09-19	2.143000	2.250000	2.040100	2.2500	+1.351%	242,624	-84.351%
2025-09-18	2.110000	2.220000	2.050000	2.2200	+2.778%	103,054	-84.140%
2025-09-17	2.270000	2.270000	2.070000	2.1600	-4.000%	76,862	-83.699%
2025-09-16	2.110000	2.331700	2.110000	2.2500	+5.634%	115,370	-84.351%
2025-09-15	2.270000	2.310000	2.100000	2.1300	-6.167%	49,390	-83.469%
2025-09-12	2.120000	2.299800	2.090000	2.2700	+6.573%	206,387	-84.489%
2025-09-11	2.170000	2.200000	2.070000	2.1300	-2.740%	129,995	-83.469%
2025-09-10	2.290000	2.388800	2.170000	2.1900	-4.783%	63,458	-83.922%
2025-09-09	2.350000	2.410000	2.130000	2.3000	-2.954%	270,535	-84.691%
2025-09-08	2.190000	2.480000	2.190000	2.3700	+7.240%	105,140	-85.143%
2025-09-05	2.200000	2.282500	2.063000	2.2100	-0.450%	168,039	-84.068%
2025-09-04	2.080000	2.230000	2.030000	2.2200	+0.452%	237,190	-84.140%
2025-09-03	2.340000	2.577700	2.140000	2.2100	-1.339%	195,143	-84.068%
2025-09-02	2.350000	2.350000	2.080000	2.2400	-5.085%	207,380	-84.281%
2025-08-29	2.290000	2.449900	2.200000	2.3600	+4.889%	315,142	-85.081%
2025-08-28	1.957100	2.429900	1.880000	2.2500	+14.796%	736,571	-84.351%
2025-08-27	1.850000	2.123200	1.845000	1.9600	+4.813%	324,875	-82.036%
2025-08-26	1.650000	2.000000	1.630000	1.8700	+12.515%	311,086	-81.171%
2025-08-25	1.660000	1.787400	1.630000	1.6620	-3.931%	110,942	-78.815%
2025-08-22	1.670000	1.730000	1.576600	1.7300	+4.217%	107,359	-79.647%
2025-08-21	1.550000	1.660000	1.450000	1.6600	+9.571%	116,296	-78.789%
2025-08-20	1.460000	1.570000	1.415000	1.5150	+0.331%	229,759	-76.759%
2025-08-19	1.570000	1.609000	1.470000	1.5100	-3.514%	70,650	-76.682%
2025-08-18	1.590000	1.610000	1.560000	1.5650	-4.573%	49,622	-77.502%
2025-08-15	1.730000	1.730000	1.550000	1.6400	+3.797%	83,472	-78.530%
2025-08-14	1.650000	1.740000	1.520000	1.5800	-7.059%	118,150	-77.715%
2025-08-13	1.660000	1.760000	1.660000	1.7000	+1.190%	51,898	-79.288%
2025-08-12	1.640000	1.740000	1.640000	1.6800	+2.439%	42,872	-79.042%
2025-08-11	1.830000	1.850000	1.600000	1.6400	-11.828%	175,567	-78.530%
2025-08-08	1.820000	1.880000	1.810000	1.8600	+1.087%	65,596	-81.070%
2025-08-07	1.850000	1.949600	1.790000	1.8400	0.000%	102,469	-80.864%
2025-08-06	1.725000	1.870000	1.702400	1.8400	+3.955%	115,605	-80.864%
2025-08-05	1.750000	1.800000	1.750000	1.7700	+1.143%	25,595	-80.107%
2025-08-04	1.660000	1.800000	1.660000	1.7500	+2.339%	101,089	-79.880%
2025-08-01	1.640000	1.710000	1.620000	1.7100	+1.786%	54,069	-79.409%
2025-07-31	1.760000	1.760000	1.660000	1.6800	0.000%	57,343	-79.042%
2025-07-30	1.610000	1.765400	1.610000	1.6800	+3.067%	108,513	-79.042%
2025-07-29	1.700000	1.720000	1.620000	1.6300	-4.678%	24,045	-78.399%
2025-07-28	1.720000	1.750000	1.700000	1.7100	-1.156%	36,168	-79.409%
2025-07-25	1.740000	1.794700	1.705200	1.7300	-1.143%	18,774	-79.647%
2025-07-24	1.750000	1.870000	1.660000	1.7500	+5.422%	176,165	-79.880%
2025-07-23	1.650000	1.700000	1.650000	1.6600	+1.840%	48,772	-78.789%
2025-07-22	1.720000	1.720000	1.580000	1.6300	-5.233%	158,084	-78.399%
2025-07-21	1.720000	1.750000	1.650000	1.7200	+3.614%	64,153	-79.529%
2025-07-18	1.580000	2.080000	1.574600	1.6600	+5.063%	1,037,632	-78.789%
2025-07-17	1.430000	1.625700	1.430000	1.5800	+10.490%	231,899	-77.715%
2025-07-16	1.490000	1.505400	1.423000	1.4300	-2.721%	89,981	-75.378%
2025-07-15	1.520000	1.522900	1.460300	1.4700	-3.289%	48,976	-76.048%
2025-07-14	1.510000	1.545000	1.490000	1.5200	-0.654%	34,044	-76.836%
2025-07-11	1.660000	1.671000	1.500000	1.5300	-7.273%	203,385	-76.987%
2025-07-10	1.540000	1.719500	1.450000	1.6500	+13.014%	208,428	-78.661%
2025-07-09	1.530000	1.620000	1.420100	1.4600	-5.195%	119,212	-75.884%
2025-07-08	1.450000	1.600000	1.408700	1.5400	+5.479%	130,426	-77.136%
2025-07-07	1.490000	1.520000	1.450000	1.4600	-2.013%	67,776	-75.884%
2025-07-03	1.560000	1.580000	1.490000	1.4900	-1.974%	72,419	-76.369%
2025-07-02	1.490000	1.584500	1.485000	1.5200	+0.662%	158,891	-76.836%
2025-07-01	1.520000	1.590000	1.460000	1.5100	-0.658%	155,863	-76.682%
2025-06-30	1.680000	1.680000	1.480000	1.5200	-12.139%	256,979	-76.836%
2025-06-27	1.760000	1.790000	1.680000	1.7300	-3.889%	130,959	-79.647%
2025-06-26	1.810000	1.910000	1.750000	1.8000	-1.639%	101,794	-80.439%
2025-06-25	2.010000	2.010000	1.750000	1.8300	-9.406%	217,784	-80.760%
2025-06-24	1.980000	2.040000	1.870000	2.0200	+8.602%	206,140	-82.569%
2025-06-23	2.010000	2.015000	1.860000	1.8600	-10.577%	82,305	-81.070%
2025-06-20	1.910000	2.130000	1.910000	2.0800	+5.584%	339,981	-83.072%
2025-06-18	2.040000	2.040000	1.900100	1.9700	+1.546%	84,915	-82.127%
2025-06-17	1.910000	2.040000	1.875000	1.9400	+1.042%	144,054	-81.851%
2025-06-16	2.030000	2.080000	1.900000	1.9200	-5.419%	79,549	-81.661%
2025-06-13	1.940000	2.070000	1.740100	2.0300	+0.995%	237,692	-82.655%
2025-06-12	2.000000	2.097000	1.870000	2.0100	+0.249%	205,130	-82.483%
2025-06-11	2.040000	2.059200	1.960000	2.0050	-2.195%	83,750	-82.439%
2025-06-10	2.070000	2.075000	1.904200	2.0500	0.000%	133,244	-82.824%
2025-06-09	2.050000	2.120000	2.000000	2.0500	+0.490%	257,412	-82.824%
2025-06-06	2.140000	2.140000	1.920000	2.0400	0.000%	279,297	-82.740%
2025-06-05	2.245000	2.245000	2.000000	2.0400	-8.520%	107,426	-82.740%
2025-06-04	2.070000	2.280000	2.028800	2.2300	+6.190%	93,526	-84.211%
2025-06-03	2.100000	2.220000	2.040000	2.1000	-1.408%	246,000	-83.233%
2025-06-02	2.120000	2.475000	2.075000	2.1300	-2.294%	359,152	-83.469%
2025-05-30	2.420000	2.450000	2.050000	2.1800	-9.917%	156,723	-83.849%
2025-05-29	2.150000	2.437600	2.067000	2.4200	+14.692%	379,955	-85.450%
2025-05-28	1.890000	2.200000	1.890000	2.1100	+11.640%	554,035	-83.313%
2025-05-27	1.720000	1.970000	1.690000	1.8900	+11.834%	538,229	-81.370%
2025-05-23	1.614000	1.750000	1.590000	1.6900	+3.049%	142,971	-79.166%
2025-05-22	1.460000	1.680000	1.460000	1.6400	+10.811%	156,031	-78.530%
2025-05-21	1.550000	1.600000	1.470000	1.4800	-6.329%	87,033	-76.209%
2025-05-20	1.530000	1.580000	1.460000	1.5800	+4.983%	108,064	-77.715%
2025-05-19	1.460000	1.520000	1.450200	1.5050	+2.381%	35,737	-76.605%
2025-05-16	1.350000	1.519100	1.320000	1.4700	+6.522%	101,575	-76.048%
2025-05-15	1.570000	1.600000	1.350000	1.3800	-11.821%	141,871	-74.486%
2025-05-14	1.620000	1.698300	1.555000	1.5650	-4.573%	231,896	-77.502%
2025-05-13	1.680000	1.732800	1.580000	1.6400	-4.651%	168,876	-78.530%
2025-05-12	1.800000	1.840000	1.680000	1.7200	-1.994%	122,277	-79.529%
2025-05-09	1.790000	1.837000	1.700000	1.7550	-1.404%	82,478	-79.937%
2025-05-08	1.770000	1.800000	1.710600	1.7800	+0.565%	73,930	-80.219%
2025-05-07	1.750000	1.800000	1.650000	1.7700	-0.562%	132,371	-80.107%
2025-05-06	1.800000	2.000000	1.740000	1.7800	-1.657%	208,172	-80.219%
2025-05-05	1.650000	1.890000	1.650000	1.8100	+7.738%	211,532	-80.547%
2025-05-02	1.660800	1.690000	1.555200	1.6800	+4.348%	166,334	-79.042%
2025-05-01	1.660000	1.690000	1.600000	1.6100	-3.012%	94,692	-78.130%
2025-04-30	1.680000	1.710000	1.520000	1.6600	-1.775%	343,440	-78.789%
2025-04-29	1.750000	1.830000	1.670000	1.6900	-5.056%	361,336	-79.166%
2025-04-28	1.810000	1.810000	1.640000	1.7800	-1.657%	232,322	-80.219%
2025-04-25	1.820000	1.920000	1.610000	1.8100	-13.810%	3,740,476	-80.547%
2025-04-24	2.070000	2.250000	2.040000	2.1000	+2.941%	299,945	-83.233%
2025-04-23	2.440000	2.850000	1.626200	2.0400	-8.929%	1,519,861	-82.740%
2025-04-22	2.490000	2.600000	2.180000	2.2400	-10.040%	276,179	-84.281%
2025-04-21	2.600000	2.875200	2.370000	2.4900	-3.113%	200,426	-85.859%
2025-04-17	2.120000	2.572500	2.120000	2.5700	+22.381%	129,857	-86.300%
2025-04-16	1.980000	2.250000	1.936000	2.1000	+5.000%	168,970	-83.233%
2025-04-15	1.820000	2.070000	1.765000	2.0000	+9.890%	59,519	-82.395%
2025-04-14	1.570000	1.900000	1.570000	1.8200	+16.294%	275,415	-80.654%
2025-04-11	1.550000	1.610000	1.485000	1.5650	-0.318%	126,680	-77.502%
2025-04-10	1.750000	1.750000	1.520000	1.5700	-10.286%	149,665	-77.573%
2025-04-09	1.590000	1.750000	1.540000	1.7500	+9.375%	102,436	-79.880%
2025-04-08	1.610000	1.937300	1.580000	1.6000	0.000%	129,944	-77.994%
2025-04-07	1.780000	1.810000	1.530000	1.6000	-13.043%	154,903	-77.994%
2025-04-04	2.000000	2.000000	1.780000	1.8400	-8.458%	98,853	-80.864%
2025-04-03	2.050000	2.090000	1.900000	2.0100	-6.075%	62,321	-82.483%
2025-04-02	2.090000	2.269900	2.025000	2.1400	-0.465%	59,136	-83.547%
2025-04-01	1.830000	2.180000	1.830000	2.1500	+10.256%	112,187	-83.623%
2025-03-31	2.270000	2.340000	1.800100	1.9500	-18.067%	246,660	-81.944%
2025-03-28	2.400000	2.510000	2.063500	2.3800	0.000%	195,649	-85.206%
2025-03-27	2.330000	2.490000	2.270000	2.3800	-3.644%	142,780	-85.206%
2025-03-26	2.630000	2.810000	2.250000	2.4700	-12.100%	394,989	-85.745%
2025-03-25	4.740000	4.990000	2.650000	2.8100	-40.842%	3,201,432	-87.470%
2025-03-24	4.530000	5.200000	4.252300	4.7500	+6.502%	120,661	-92.587%
2025-03-21	4.355000	5.010700	4.355000	4.4600	+2.529%	151,664	-92.105%
2025-03-20	4.250000	4.690000	4.150000	4.3500	+1.874%	65,411	-91.906%
2025-03-19	3.575000	4.690000	3.275000	4.2700	+17.956%	217,175	-91.754%
2025-03-18	3.752500	3.752500	3.210100	3.6200	-0.549%	33,242	-90.273%
2025-03-17	3.850000	3.910000	3.630000	3.6400	-6.905%	70,838	-90.327%
2025-03-14	4.000000	4.060000	3.870000	3.9100	-3.218%	12,065	-90.995%
2025-03-13	4.200000	4.200000	3.900000	4.0400	-7.126%	18,830	-91.285%
2025-03-12	4.100000	4.350000	3.990000	4.3500	+3.819%	24,096	-91.906%
2025-03-11	4.800000	4.880000	4.140000	4.1900	-14.664%	48,294	-91.597%
2025-03-10	5.290000	5.290000	4.660000	4.9100	-7.008%	52,865	-92.829%
2025-03-07	4.950000	5.330000	4.690000	5.2800	+11.628%	72,582	-93.331%
2025-03-06	4.340000	5.025000	4.100300	4.7300	+8.986%	31,036	-92.556%
2025-03-05	4.220000	4.490000	4.030000	4.3400	+0.696%	21,712	-91.887%
2025-03-04	3.750000	4.380000	3.584900	4.3100	+13.123%	61,242	-91.831%
2025-03-03	4.200000	4.200000	3.621000	3.8100	-7.748%	47,324	-90.759%
2025-02-28	4.090000	4.420000	3.895000	4.1300	-1.784%	59,702	-91.475%
2025-02-27	4.410000	4.555300	4.030000	4.2050	-5.079%	65,708	-91.627%
2025-02-26	4.090000	4.430000	4.041000	4.4300	+8.049%	32,606	-92.052%
2025-02-25	4.610000	4.610000	3.875000	4.1000	-10.870%	60,251	-91.412%
2025-02-24	4.370000	4.646000	4.170000	4.6000	+6.236%	75,274	-92.346%
2025-02-21	4.900000	4.900000	4.056200	4.3300	-8.263%	138,552	-91.868%
2025-02-20	5.640000	6.150000	4.440000	4.7200	-15.714%	225,647	-92.540%
2025-02-19	4.860000	5.600000	4.740400	5.6000	+15.942%	258,283	-93.713%
2025-02-18	4.900000	4.952000	4.720000	4.8300	-0.207%	79,072	-92.710%
2025-02-14	4.515000	4.900000	4.321500	4.8400	+9.255%	112,220	-92.725%
2025-02-13	4.580000	4.580000	4.250000	4.4300	-1.991%	117,017	-92.052%
2025-02-12	4.410000	4.699000	4.150000	4.5200	+2.262%	204,577	-92.210%
2025-02-11	4.250000	4.590000	3.900000	4.4200	+4.988%	155,278	-92.034%
2025-02-10	4.310000	4.590000	4.100000	4.2100	-0.941%	334,979	-91.637%
2025-02-07	3.640000	4.400000	3.600000	4.2500	+24.269%	819,659	-91.715%
2025-02-06	3.130000	3.440000	2.980000	3.4200	+7.886%	258,898	-89.705%
2025-02-05	3.250000	3.250000	3.150000	3.1700	-0.314%	141,104	-88.893%
2025-02-04	3.080000	3.220000	3.011400	3.1800	+2.126%	67,316	-88.928%
2025-02-03	3.060000	3.183200	2.855000	3.1138	+2.936%	144,237	-88.692%
2025-01-31	2.800000	3.050000	2.764400	3.0250	+11.213%	105,993	-88.360%
2025-01-30	2.660000	2.850000	2.660000	2.7200	+2.642%	41,093	-87.055%
2025-01-29	2.870000	2.870000	2.640100	2.6500	-4.263%	17,800	-86.713%
2025-01-28	2.780000	2.850000	2.720000	2.7680	-0.432%	15,032	-87.280%
2025-01-27	2.950000	2.970700	2.717700	2.7800	-7.023%	17,344	-87.335%
2025-01-24	2.900000	2.990000	2.900000	2.9900	+4.181%	21,901	-88.224%
2025-01-23	2.820000	3.100000	2.820000	2.8700	-5.281%	68,102	-87.732%
2025-01-22	2.740000	3.099900	2.680000	3.0300	+10.584%	143,892	-88.380%
2025-01-21	2.580000	2.750000	2.580000	2.7400	+4.981%	60,468	-87.150%
2025-01-17	2.650000	2.730000	2.590000	2.6100	-2.612%	38,888	-86.510%
2025-01-16	2.560000	2.700000	2.520000	2.6800	+5.098%	13,520	-86.862%
2025-01-15	2.590000	2.600000	2.520000	2.5500	-1.163%	40,092	-86.192%
2025-01-14	2.600000	2.600000	2.500000	2.5800	-0.769%	24,180	-86.353%
2025-01-13	2.670000	2.680000	2.500000	2.6000	-2.622%	41,311	-86.458%
2025-01-10	2.640000	2.740000	2.630000	2.6700	-1.838%	26,131	-86.813%
2025-01-08	2.720000	2.765300	2.650000	2.7200	0.000%	36,296	-87.055%
2025-01-07	2.660000	2.760000	2.630500	2.7200	+2.642%	61,177	-87.055%
2025-01-06	2.590000	2.700000	2.500000	2.6500	+6.640%	149,093	-86.713%
2025-01-03	2.490000	2.570000	2.450000	2.4850	-0.201%	26,905	-85.831%
2025-01-02	2.460000	2.580000	2.410000	2.4900	+2.893%	29,987	-85.859%
2024-12-31	2.550000	2.550000	2.350000	2.4200	-1.224%	81,784	-85.450%
2024-12-30	2.640000	2.640000	2.070000	2.4500	-5.769%	139,438	-85.629%
2024-12-27	2.550000	2.630000	2.500000	2.6000	-0.763%	32,377	-86.458%
2024-12-26	2.490000	2.650000	2.490000	2.6200	+3.968%	47,138	-86.561%
2024-12-24	2.520000	2.550000	2.430000	2.5200	+1.613%	31,544	-86.028%
2024-12-23	2.410000	2.500000	2.390000	2.4800	0.000%	44,814	-85.802%
2024-12-20	2.520000	2.610000	2.260000	2.4800	+1.639%	215,665	-85.802%
2024-12-19	2.450000	2.550000	2.400000	2.4400	-0.408%	807,352	-85.570%
2024-12-18	2.580000	2.630000	2.440000	2.4500	-5.039%	50,362	-85.629%
2024-12-17	2.500000	2.590000	2.440000	2.5800	+1.976%	32,965	-86.353%
2024-12-16	2.540000	2.560000	2.480000	2.5300	-3.065%	32,564	-86.083%
2024-12-13	2.505200	2.620000	2.410000	2.6100	+4.819%	49,094	-86.510%
2024-12-12	2.550000	2.550000	2.450000	2.4900	-2.353%	15,646	-85.859%
2024-12-11	2.560000	2.560000	2.360000	2.5500	+2.410%	40,296	-86.192%
2024-12-10	2.460000	2.540000	2.350000	2.4900	-0.400%	50,560	-85.859%
2024-12-09	2.600000	2.600000	2.480000	2.5000	-1.575%	26,495	-85.916%
2024-12-06	2.490000	2.540000	2.470000	2.5400	+3.673%	24,364	-86.138%
2024-12-05	2.480000	2.500000	2.400000	2.4500	-3.162%	89,805	-85.629%
2024-12-04	2.550000	2.570000	2.450000	2.5300	+2.429%	52,813	-86.083%
2024-12-03	2.500000	2.550000	2.450000	2.4700	-3.137%	65,784	-85.745%
2024-12-02	2.500000	2.570000	2.450000	2.5500	+2.000%	50,057	-86.192%
2024-11-29	2.580000	2.580000	2.480000	2.5000	-1.186%	59,037	-85.916%
2024-11-27	2.510000	2.600000	2.450000	2.5300	+1.815%	50,117	-86.083%
2024-11-26	2.640000	2.640000	2.450000	2.4849	-5.156%	49,234	-85.830%
2024-11-25	2.720000	2.800000	2.600000	2.6200	-1.132%	130,139	-86.561%
2024-11-22	2.430000	2.710000	2.420000	2.6500	+6.000%	124,947	-86.713%
2024-11-21	2.420000	2.590000	2.380000	2.5000	+1.215%	132,904	-85.916%
2024-11-20	2.350000	2.470000	2.310000	2.4700	+5.800%	77,610	-85.745%
2024-11-19	2.330000	2.380000	2.310000	2.3346	+0.197%	30,528	-84.918%
2024-11-18	2.350000	2.400000	2.270000	2.3300	+0.866%	41,878	-84.888%
2024-11-15	2.420000	2.420000	2.270000	2.3100	-3.347%	70,882	-84.758%
2024-11-14	2.380000	2.470000	2.360000	2.3900	-1.646%	39,727	-85.268%
2024-11-13	2.430000	2.510000	2.400000	2.4300	-0.410%	57,573	-85.510%
2024-11-12	2.490000	2.490000	2.360000	2.4400	-1.215%	120,926	-85.570%
2024-11-11	2.390000	2.540000	2.350000	2.4700	+6.466%	142,888	-85.745%
2024-11-08	2.280000	2.360700	2.260000	2.3200	-2.110%	58,962	-84.823%
2024-11-07	2.400000	2.453200	2.340000	2.3700	-0.837%	41,753	-85.143%
2024-11-06	2.450000	2.480000	2.360000	2.3900	-3.629%	69,977	-85.268%
2024-11-05	2.430000	2.599900	2.260100	2.4800	+4.641%	88,924	-85.802%
2024-11-04	2.250000	2.370000	2.200000	2.3700	+4.867%	61,021	-85.143%
2024-11-01	2.360000	2.379800	2.100000	2.2600	-4.641%	67,587	-84.420%
2024-10-31	2.590000	2.590000	2.310000	2.3700	-4.049%	197,751	-85.143%
2024-10-30	2.420000	2.510000	2.380000	2.4700	+1.646%	69,959	-85.745%
2024-10-29	2.360000	2.460200	2.350000	2.4300	+1.674%	91,007	-85.510%
2024-10-28	2.420000	2.440000	2.330000	2.3900	-1.240%	84,942	-85.268%
2024-10-25	2.470000	2.650000	2.380000	2.4200	-1.626%	444,043	-85.450%
2024-10-24	2.320000	2.530700	2.290000	2.4600	+3.797%	393,169	-85.687%
2024-10-23	2.410000	2.490000	2.320000	2.3700	-5.578%	186,364	-85.143%
2024-10-22	2.350000	2.530000	2.337500	2.5100	+3.292%	304,070	-85.972%
2024-10-21	2.450000	2.450000	2.200000	2.4300	-4.331%	895,108	-85.510%
2024-10-18	2.800000	2.830000	2.400000	2.5400	-4.151%	3,169,032	-86.138%
2024-10-17	2.430000	2.699900	2.400000	2.6500	+7.287%	378,751	-86.713%
2024-10-16	2.530000	2.800000	2.390000	2.4700	-6.757%	215,816	-85.745%
2024-10-15	2.715000	2.829000	2.625000	2.6490	-4.022%	132,991	-86.708%
2024-10-14	3.000000	3.000000	2.611500	2.7600	-10.680%	180,517	-87.243%
2024-10-11	3.105000	3.517500	3.001500	3.0900	-4.497%	72,545	-88.605%
2024-10-10	3.133500	3.363000	3.130500	3.2355	+0.326%	46,669	-89.118%
2024-10-09	3.015000	3.450000	2.835000	3.2250	+6.965%	130,858	-89.082%
2024-10-08	3.265500	3.265500	2.932500	3.0150	-7.671%	72,994	-88.322%
2024-10-07	3.285000	3.285000	2.865000	3.2655	-0.639%	116,141	-89.218%
2024-10-04	3.712500	3.748500	3.150000	3.2865	-10.205%	159,259	-89.286%
2024-10-03	4.065000	4.665000	3.640500	3.6600	-11.273%	319,172	-90.380%
2024-10-02	4.290000	4.350000	3.454500	4.1250	-7.842%	556,310	-91.464%
2024-10-01	6.207000	7.659000	4.207500	4.4760	+26.441%	13,510,448	-92.134%
2024-09-30	3.735000	3.933000	3.466500	3.5400	-1.626%	18,131	-90.054%
2024-09-27	3.528000	3.823500	3.453000	3.5985	+1.998%	8,681	-90.215%
2024-09-26	3.375000	3.592500	3.330000	3.5280	+3.158%	5,037	-90.020%
2024-09-25	3.450000	3.576000	3.339000	3.4200	-2.979%	10,073	-89.705%
2024-09-24	3.615000	3.774000	3.327000	3.5250	-2.490%	13,875	-90.011%
2024-09-23	3.750000	3.750000	3.602600	3.6150	-3.600%	6,101	-90.260%
2024-09-20	3.717000	3.900000	3.601500	3.7500	-1.807%	19,962	-90.611%
2024-09-19	3.855000	3.885000	3.601500	3.8190	+6.039%	15,900	-90.780%
2024-09-18	3.300000	3.862500	3.300000	3.6015	-2.833%	13,348	-90.224%
2024-09-17	3.904500	3.945000	3.676500	3.7065	-4.998%	9,730	-90.500%

.dark-mode .LvDZDW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LvDZDW{ color: #333333; background-color: white; border: 2px solid #333333; }MGRXMangoceuticals, Inc. Common Stockstock NASDAQ

MGRX
Mangoceuticals, Inc. Common Stock
stock NASDAQ